Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0767 +0,0039 (+0,37%) Bitcoin EUR
58.020,37 +3.124,22 (+5,69%)
Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER241220C00037500 | 2024-04-19 11:48AM EDT | 37.50 | 33.77 | 33.30 | 33.70 | 0.00 | - | 1 | 0 | 68.34% |
| UBER241220C00040000 | 2024-04-30 12:37PM EDT | 40.00 | 29.80 | 31.05 | 32.50 | 0.00 | - | 2 | 42 | 70.78% |
| UBER241220C00042500 | 2024-04-19 12:04PM EDT | 42.50 | 29.01 | 27.85 | 29.25 | 0.00 | - | 3 | 20 | 57.69% |
| UBER241220C00045000 | 2024-04-24 2:04PM EDT | 45.00 | 26.66 | 26.65 | 27.15 | 0.00 | - | 96 | 38 | 60.30% |
| UBER241220C00047500 | 2024-04-25 1:26PM EDT | 47.50 | 25.40 | 24.55 | 25.05 | 0.00 | - | 5 | 97 | 58.08% |
| UBER241220C00050000 | 2024-05-02 3:36PM EDT | 50.00 | 21.88 | 22.55 | 23.00 | 0.00 | - | 1 | 222 | 56.14% |
| UBER241220C00055000 | 2024-05-01 10:44AM EDT | 55.00 | 17.29 | 18.75 | 19.00 | 0.00 | - | 48 | 218 | 52.33% |
| UBER241220C00060000 | 2024-05-03 2:54PM EDT | 60.00 | 15.72 | 15.30 | 15.65 | +0.72 | +4.80% | 1 | 441 | 50.05% |
| UBER241220C00062500 | 2024-05-01 1:31PM EDT | 62.50 | 12.95 | 13.80 | 14.00 | 0.00 | - | 22 | 263 | 49.45% |
| UBER241220C00065000 | 2024-05-02 12:27PM EDT | 65.00 | 12.10 | 12.35 | 12.55 | 0.00 | - | 14 | 219 | 48.55% |
| UBER241220C00067500 | 2024-05-03 3:51PM EDT | 67.50 | 11.10 | 11.05 | 11.20 | +0.80 | +7.77% | 22 | 295 | 47.71% |
| UBER241220C00070000 | 2024-05-03 3:16PM EDT | 70.00 | 10.05 | 9.85 | 10.00 | +0.57 | +6.01% | 7 | 558 | 47.15% |
| UBER241220C00072500 | 2024-05-03 9:42AM EDT | 72.50 | 9.05 | 8.70 | 8.85 | +0.48 | +5.60% | 29 | 248 | 46.42% |
| UBER241220C00075000 | 2024-05-03 2:21PM EDT | 75.00 | 7.80 | 7.65 | 7.80 | +0.31 | +4.14% | 21 | 576 | 45.75% |
| UBER241220C00077500 | 2024-05-03 1:41PM EDT | 77.50 | 7.15 | 6.75 | 6.90 | +0.60 | +9.16% | 47 | 300 | 45.38% |
| UBER241220C00080000 | 2024-05-03 3:29PM EDT | 80.00 | 6.01 | 5.95 | 6.05 | +0.55 | +10.07% | 7 | 2,232 | 44.86% |
| UBER241220C00082500 | 2024-05-03 10:12AM EDT | 82.50 | 5.50 | 5.20 | 5.30 | +0.55 | +11.11% | 1 | 299 | 44.46% |
| UBER241220C00085000 | 2024-05-03 10:49AM EDT | 85.00 | 5.00 | 4.55 | 4.65 | +0.56 | +12.61% | 22 | 878 | 44.18% |
| UBER241220C00087500 | 2024-05-02 12:16PM EDT | 87.50 | 3.86 | 3.95 | 4.05 | 0.00 | - | 11 | 339 | 43.82% |
| UBER241220C00090000 | 2024-05-03 2:43PM EDT | 90.00 | 3.62 | 3.45 | 3.55 | +0.27 | +8.06% | 14 | 2,942 | 43.66% |
| UBER241220C00095000 | 2024-05-02 1:29PM EDT | 95.00 | 2.60 | 2.59 | 2.80 | 0.00 | - | 25 | 2,178 | 43.88% |
| UBER241220C00100000 | 2024-05-03 1:58PM EDT | 100.00 | 2.08 | 1.94 | 2.01 | +0.13 | +6.67% | 102 | 1,933 | 42.75% |
| UBER241220C00105000 | 2024-05-02 11:29AM EDT | 105.00 | 1.62 | 1.44 | 1.53 | +0.13 | +8.72% | 1 | 997 | 42.65% |
| UBER241220C00110000 | 2024-05-02 1:16PM EDT | 110.00 | 1.10 | 1.08 | 1.12 | 0.00 | - | 3 | 568 | 42.16% |
| UBER241220C00115000 | 2024-04-29 10:12AM EDT | 115.00 | 0.70 | 0.80 | 0.84 | -0.09 | -11.39% | 3 | 95 | 42.04% |
| UBER241220C00120000 | 2024-05-02 2:20PM EDT | 120.00 | 0.64 | 0.60 | 0.63 | 0.00 | - | 1 | 1,453 | 41.94% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER241220P00035000 | 2024-05-03 12:46PM EDT | 35.00 | 0.34 | 0.33 | 0.40 | -0.05 | -12.82% | 4 | 12 | 50.59% |
| UBER241220P00037500 | 2024-05-03 12:46PM EDT | 37.50 | 0.45 | 0.44 | 0.50 | -0.10 | -18.18% | 4 | 41 | 49.22% |
| UBER241220P00040000 | 2024-05-03 12:47PM EDT | 40.00 | 0.60 | 0.58 | 0.74 | -0.07 | -10.45% | 2 | 86 | 49.05% |
| UBER241220P00042500 | 2024-04-30 2:50PM EDT | 42.50 | 1.01 | 0.81 | 0.85 | 0.00 | - | 1 | 42 | 46.17% |
| UBER241220P00045000 | 2024-05-01 10:22AM EDT | 45.00 | 1.35 | 1.06 | 1.10 | 0.00 | - | 1 | 303 | 44.90% |
| UBER241220P00047500 | 2024-05-03 12:17PM EDT | 47.50 | 1.34 | 1.36 | 1.41 | -0.15 | -10.07% | 2 | 1,787 | 43.73% |
| UBER241220P00050000 | 2024-05-02 11:38AM EDT | 50.00 | 1.88 | 1.74 | 1.79 | 0.00 | - | 25 | 974 | 42.64% |
| UBER241220P00055000 | 2024-05-02 11:38AM EDT | 55.00 | 2.98 | 2.73 | 2.83 | 0.00 | - | 25 | 758 | 40.93% |
| UBER241220P00060000 | 2024-05-02 3:58PM EDT | 60.00 | 4.55 | 4.20 | 4.30 | 0.00 | - | 35 | 670 | 39.61% |
| UBER241220P00062500 | 2024-05-03 2:42PM EDT | 62.50 | 5.01 | 5.05 | 5.20 | -0.49 | -8.91% | 2 | 510 | 38.99% |
| UBER241220P00065000 | 2024-05-03 11:09AM EDT | 65.00 | 5.94 | 6.05 | 6.20 | -0.61 | -9.31% | 3 | 814 | 38.31% |
| UBER241220P00067500 | 2024-05-03 1:06PM EDT | 67.50 | 7.05 | 7.20 | 7.30 | -0.75 | -9.62% | 12 | 316 | 37.57% |
| UBER241220P00070000 | 2024-05-02 3:34PM EDT | 70.00 | 8.30 | 8.40 | 8.55 | -0.70 | -7.78% | 3 | 2,024 | 37.00% |
| UBER241220P00072500 | 2024-05-03 2:42PM EDT | 72.50 | 9.66 | 9.75 | 10.00 | -0.64 | -6.21% | 52 | 324 | 36.80% |
| UBER241220P00075000 | 2024-05-03 11:51AM EDT | 75.00 | 10.90 | 11.15 | 11.40 | -0.73 | -6.28% | 15 | 162 | 35.88% |
| UBER241220P00077500 | 2024-05-03 2:32PM EDT | 77.50 | 12.55 | 12.70 | 12.95 | -1.65 | -11.62% | 3 | 277 | 35.12% |
| UBER241220P00080000 | 2024-05-03 2:29PM EDT | 80.00 | 14.17 | 14.40 | 14.80 | -1.03 | -6.78% | 20 | 586 | 35.30% |
| UBER241220P00082500 | 2024-05-01 9:53AM EDT | 82.50 | 18.05 | 16.15 | 16.55 | 0.00 | - | 3 | 277 | 34.52% |
| UBER241220P00085000 | 2024-05-01 3:25PM EDT | 85.00 | 18.33 | 18.00 | 18.35 | 0.00 | - | 50 | 829 | 33.47% |
| UBER241220P00087500 | 2024-04-17 10:16AM EDT | 87.50 | 17.85 | 19.95 | 20.35 | 0.00 | - | 82 | 103 | 33.01% |
| UBER241220P00090000 | 2024-04-26 3:26PM EDT | 90.00 | 22.30 | 22.10 | 22.65 | 0.00 | - | 205 | 705 | 34.01% |
| UBER241220P00095000 | 2024-04-29 2:00PM EDT | 95.00 | 26.25 | 26.30 | 26.80 | -1.35 | -4.89% | 2 | 540 | 31.78% |
| UBER241220P00100000 | 2024-03-18 9:47AM EDT | 100.00 | 26.50 | 28.65 | 29.00 | 0.00 | - | 7 | 11 | 0.00% |
| UBER241220P00105000 | 2024-04-26 11:35AM EDT | 105.00 | 35.80 | 34.70 | 36.15 | 0.00 | - | 3 | 2 | 30.84% |
| UBER241220P00110000 | 2024-03-01 2:58PM EDT | 110.00 | 29.60 | 32.65 | 34.45 | 0.00 | - | 15 | 15 | 0.00% |
| UBER241220P00115000 | 2024-02-23 11:44AM EDT | 115.00 | 37.20 | 34.85 | 35.95 | 0.00 | - | 1 | 1 | 0.00% |
| UBER241220P00120000 | 2024-03-26 3:59PM EDT | 120.00 | 42.00 | 48.50 | 51.00 | 0.00 | - | 1 | 0 | 35.16% |
